KissMeData/036000/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1819	1	2	0.06	24162201	13390	518.99	1829	1829	1800	2360	1273	1818	1804.50	0.16	-254	1869	1843	1823	1797	1777	1833	1787	116	542	500	1270	1	1	23034277	419	4.65	0.32	12	0.06	391.00	5677.00	2075	20230811	-12.34	1641	20231024	10.85	1974	-7.85	20240510	1750	3.94	20240124	2075	-12.34	20230811	1641	10.85	20231024	N	036000	500	116 억	36176	N	N	N	N
3	20240731	150439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1804	-14	5	-0.77	8214474	4542	176.05	1829	1829	1804	2360	1273	1818	1808.56	0.16	-239	1869	1843	1823	1797	1777	1833	1787	116	542	500	1270	1	1	23034277	416	4.61	0.32	12	0.02	391.00	5677.00	2075	20230811	-13.06	1641	20231024	9.93	1974	-8.61	20240510	1750	3.09	20240124	2075	-13.06	20230811	1641	9.93	20231024	N	036000	500	116 억	36176	N	N	N	N
4	20240731	140442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1805	-13	5	-0.72	6075698	3357	130.12	1829	1829	1805	2360	1273	1818	1809.86	0.16	-234	1869	1843	1823	1797	1777	1833	1787	116	542	500	1270	1	1	23034277	416	4.62	0.32	12	0.01	391.00	5677.00	2075	20230811	-13.01	1641	20231024	9.99	1974	-8.56	20240510	1750	3.14	20240124	2075	-13.01	20230811	1641	9.99	20231024	N	036000	500	116 억	36176	N	N	N	N
5	20240731	130439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1810	-8	5	-0.44	1151756	635	24.61	1829	1829	1805	2360	1273	1818	1813.79	0.16	-2	1869	1843	1823	1797	1777	1833	1787	116	542	500	1270	1	1	23034277	417	4.63	0.32	12	0.00	391.00	5677.00	2075	20230811	-12.77	1641	20231024	10.30	1974	-8.31	20240510	1750	3.43	20240124	2075	-12.77	20230811	1641	10.30	20231024	N	036000	500	116 억	36176	N	N	N	N
6	20240731	120442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1810	-8	5	-0.44	541716	298	11.55	1829	1829	1805	2360	1273	1818	1817.84	0.16	-2	1869	1843	1823	1797	1777	1833	1787	116	542	500	1270	1	1	23034277	417	4.63	0.32	12	0.00	391.00	5677.00	2075	20230811	-12.77	1641	20231024	10.30	1974	-8.31	20240510	1750	3.43	20240124	2075	-12.77	20230811	1641	10.30	20231024	N	036000	500	116 억	36176	N	N	N	N
7	20240731	110439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1809	-9	5	-0.50	376946	207	8.02	1829	1829	1805	2360	1273	1818	1821.00	0.16	-2	1869	1843	1823	1797	1777	1833	1787	116	542	500	1270	1	1	23034277	417	4.63	0.32	12	0.00	391.00	5677.00	2075	20230811	-12.82	1641	20231024	10.24	1974	-8.36	20240510	1750	3.37	20240124	2075	-12.82	20230811	1641	10.24	20231024	N	036000	500	116 억	36176	N	N	N	N
8	20240731	100439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1808	-10	5	-0.55	54737	30	1.16	1829	1829	1805	2360	1273	1818	1824.57	0.16	-2	1869	1843	1823	1797	1777	1833	1787	116	542	500	1270	1	1	23034277	416	4.62	0.32	12	0.00	391.00	5677.00	2075	20230811	-12.87	1641	20231024	10.18	1974	-8.41	20240510	1750	3.31	20240124	2075	-12.87	20230811	1641	10.18	20231024	N	036000	500	116 억	36176	N	N	N	N
9	20240731	090434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1829	11	2	0.61	10974	6	0.23	1829	1829	1829	2360	1273	1818	1829.00	0.16	0	1869	1843	1823	1797	1777	1833	1787	116	542	500	1270	1	1	23034277	421	4.68	0.32	12	0.00	391.00	5677.00	2075	20230811	-11.86	1641	20231024	11.46	1974	-7.35	20240510	1750	4.51	20240124	2075	-11.86	20230811	1641	11.46	20231024	N	036000	500	116 억	36176	N	N	N	N
10	20240730	160427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1818	-1	5	-0.05	4658719	2579	167.36	1849	1849	1803	2360	1274	1819	1806.41	0.16	-1	1856	1837	1821	1802	1786	1847	1812	116	541	500	1270	1	1	23034277	419	4.65	0.32	12	0.01	391.00	5677.00	2105	20230724	-13.63	1641	20231024	10.79	1974	-7.90	20240510	1750	3.89	20240124	2075	-12.39	20230811	1641	10.79	20231024	N	036000	500	116 억	36177	N	N	N	N
11	20240730	150435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1818	-1	5	-0.05	4562637	2526	163.92	1849	1849	1803	2360	1274	1819	1806.27	0.16	17	1856	1837	1821	1802	1786	1847	1812	116	541	500	1270	1	1	23034277	419	4.65	0.32	12	0.01	391.00	5677.00	2105	20230724	-13.63	1641	20231024	10.79	1974	-7.90	20240510	1750	3.89	20240124	2075	-12.39	20230811	1641	10.79	20231024	N	036000	500	116 억	36177	N	N	N	N
12	20240730	140429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1820	1	2	0.05	523126	289	18.75	1849	1849	1803	2360	1274	1819	1810.12	0.16	-1	1856	1837	1821	1802	1786	1847	1812	116	541	500	1270	1	1	23034277	419	4.65	0.32	12	0.00	391.00	5677.00	2105	20230724	-13.54	1641	20231024	10.91	1974	-7.80	20240510	1750	4.00	20240124	2075	-12.29	20230811	1641	10.91	20231024	N	036000	500	116 억	36177	N	N	N	N
13	20240730	130433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1807	-12	5	-0.66	302842	167	10.84	1849	1849	1803	2360	1274	1819	1813.43	0.16	-1	1856	1837	1821	1802	1786	1847	1812	116	541	500	1270	1	1	23034277	416	4.62	0.32	12	0.00	391.00	5677.00	2105	20230724	-14.16	1641	20231024	10.12	1974	-8.46	20240510	1750	3.26	20240124	2075	-12.92	20230811	1641	10.12	20231024	N	036000	500	116 억	36177	N	N	N	N
14	20240730	120431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1823	4	2	0.22	281125	155	10.06	1849	1849	1803	2360	1274	1819	1813.71	0.16	-1	1856	1837	1821	1802	1786	1847	1812	116	541	500	1270	1	1	23034277	420	4.66	0.32	12	0.00	391.00	5677.00	2105	20230724	-13.40	1641	20231024	11.09	1974	-7.65	20240510	1750	4.17	20240124	2075	-12.14	20230811	1641	11.09	20231024	N	036000	500	116 억	36177	N	N	N	N
15	20240730	110434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1829	10	2	0.55	272041	150	9.73	1849	1849	1803	2360	1274	1819	1813.61	0.16	0	1856	1837	1821	1802	1786	1847	1812	116	541	500	1270	1	1	23034277	421	4.68	0.32	12	0.00	391.00	5677.00	2105	20230724	-13.11	1641	20231024	11.46	1974	-7.35	20240510	1750	4.51	20240124	2075	-11.86	20230811	1641	11.46	20231024	N	036000	500	116 억	36177	N	N	N	N
16	20240730	100434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1838	19	2	1.04	235423	130	8.44	1849	1849	1803	2360	1274	1819	1810.95	0.16	0	1856	1837	1821	1802	1786	1847	1812	116	541	500	1270	1	1	23034277	423	4.70	0.32	12	0.00	391.00	5677.00	2105	20230724	-12.68	1641	20231024	12.00	1974	-6.89	20240510	1750	5.03	20240124	2075	-11.42	20230811	1641	12.00	20231024	N	036000	500	116 억	36177	N	N	N	N
17	20240730	090435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1849	30	2	1.65	11094	6	0.39	1849	1849	1849	2360	1274	1819	1849.00	0.16	0	1856	1837	1821	1802	1786	1847	1812	116	541	500	1270	1	1	23034277	426	4.73	0.33	12	0.00	391.00	5677.00	2105	20230724	-12.16	1641	20231024	12.68	1974	-6.33	20240510	1750	5.66	20240124	2075	-10.89	20230811	1641	12.68	20231024	N	036000	500	116 억	36177	N	N	N	N
18	20240729	160430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1819	16	2	0.89	2803248	1540	56.00	1805	1840	1805	2340	1263	1803	1820.29	0.16	-25	1861	1831	1816	1786	1771	1824	1779	116	537	500	1260	1	1	23034277	419	4.65	0.32	12	0.01	391.00	5677.00	2115	20230721	-14.00	1641	20231024	10.85	1974	-7.85	20240510	1750	3.94	20240124	2075	-12.34	20230811	1641	10.85	20231024	N	036000	500	116 억	36202	N	N	N	N
19	20240729	150431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1823	20	2	1.11	2761347	1517	55.16	1805	1840	1805	2340	1263	1803	1820.27	0.16	-26	1861	1831	1816	1786	1771	1824	1779	116	537	500	1260	1	1	23034277	420	4.66	0.32	12	0.01	391.00	5677.00	2115	20230721	-13.81	1641	20231024	11.09	1974	-7.65	20240510	1750	4.17	20240124	2075	-12.14	20230811	1641	11.09	20231024	N	036000	500	116 억	36202	N	N	N	N
20	20240729	140435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1825	22	2	1.22	2757714	1515	55.09	1805	1840	1805	2340	1263	1803	1820.27	0.16	-26	1861	1831	1816	1786	1771	1824	1779	116	537	500	1260	1	1	23034277	420	4.67	0.32	12	0.01	391.00	5677.00	2115	20230721	-13.71	1641	20231024	11.21	1974	-7.55	20240510	1750	4.29	20240124	2075	-12.05	20230811	1641	11.21	20231024	N	036000	500	116 억	36202	N	N	N	N
21	20240729	130439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1808	5	2	0.28	2508065	1377	50.07	1805	1840	1805	2340	1263	1803	1821.40	0.16	-76	1861	1831	1816	1786	1771	1824	1779	116	537	500	1260	1	1	23034277	416	4.62	0.32	12	0.01	391.00	5677.00	2115	20230721	-14.52	1641	20231024	10.18	1974	-8.41	20240510	1750	3.31	20240124	2075	-12.87	20230811	1641	10.18	20231024	N	036000	500	116 억	36202	N	N	N	N
22	20240729	120430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1839	36	2	2.00	2502611	1374	49.96	1805	1840	1805	2340	1263	1803	1821.41	0.16	-76	1861	1831	1816	1786	1771	1824	1779	116	537	500	1260	1	1	23034277	424	4.70	0.32	12	0.01	391.00	5677.00	2115	20230721	-13.05	1641	20231024	12.07	1974	-6.84	20240510	1750	5.09	20240124	2075	-11.37	20230811	1641	12.07	20231024	N	036000	500	116 억	36202	N	N	N	N
23	20240729	110433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1826	23	2	1.28	1232519	678	24.65	1805	1840	1805	2340	1263	1803	1817.87	0.16	-76	1861	1831	1816	1786	1771	1824	1779	116	537	500	1260	1	1	23034277	421	4.67	0.32	12	0.00	391.00	5677.00	2115	20230721	-13.66	1641	20231024	11.27	1974	-7.50	20240510	1750	4.34	20240124	2075	-12.00	20230811	1641	11.27	20231024	N	036000	500	116 억	36202	N	N	N	N
24	20240729	100431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1839	36	2	2.00	1093426	602	21.89	1805	1840	1805	2340	1263	1803	1816.32	0.16	-63	1861	1831	1816	1786	1771	1824	1779	116	537	500	1260	1	1	23034277	424	4.70	0.32	12	0.00	391.00	5677.00	2115	20230721	-13.05	1641	20231024	12.07	1974	-6.84	20240510	1750	5.09	20240124	2075	-11.37	20230811	1641	12.07	20231024	N	036000	500	116 억	36202	N	N	N	N
25	20240729	090428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1838	35	2	1.94	705788	391	14.22	1805	1838	1805	2340	1263	1803	1805.08	0.16	-57	1861	1831	1816	1786	1771	1824	1779	116	537	500	1260	1	1	23034277	423	4.70	0.32	12	0.00	391.00	5677.00	2115	20230721	-13.10	1641	20231024	12.00	1974	-6.89	20240510	1750	5.03	20240124	2075	-11.42	20230811	1641	12.00	20231024	N	036000	500	116 억	36202	N	N	N	N
26	20240726	160422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1803	-25	5	-1.37	4971289	2746	97.27	1818	1846	1801	2375	1280	1828	1810.37	0.16	-12	1874	1851	1827	1804	1780	1851	1804	116	547	500	1270	1	1	23034277	415	4.61	0.32	12	0.01	391.00	5677.00	2150	20230720	-16.14	1641	20231024	9.87	1974	-8.66	20240510	1750	3.03	20240124	2075	-13.11	20230811	1641	9.87	20231024	N	036000	500	116 억	36214	N	N	N	N
27	20240726	150426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1825	-3	5	-0.16	1150452	632	22.39	1818	1846	1816	2375	1280	1828	1820.34	0.16	6	1874	1851	1827	1804	1780	1851	1804	116	547	500	1270	1	1	23034277	420	4.67	0.32	12	0.00	391.00	5677.00	2150	20230720	-15.12	1641	20231024	11.21	1974	-7.55	20240510	1750	4.29	20240124	2075	-12.05	20230811	1641	11.21	20231024	N	036000	500	116 억	36214	N	N	N	N
28	20240726	140428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1818	-10	5	-0.55	956976	526	18.63	1818	1846	1816	2375	1280	1828	1819.35	0.16	6	1874	1851	1827	1804	1780	1851	1804	116	547	500	1270	1	1	23034277	419	4.65	0.32	12	0.00	391.00	5677.00	2150	20230720	-15.44	1641	20231024	10.79	1974	-7.90	20240510	1750	3.89	20240124	2075	-12.39	20230811	1641	10.79	20231024	N	036000	500	116 억	36214	N	N	N	N
29	20240726	130428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1839	11	2	0.60	955158	525	18.60	1818	1846	1816	2375	1280	1828	1819.35	0.16	6	1874	1851	1827	1804	1780	1851	1804	116	547	500	1270	1	1	23034277	424	4.70	0.32	12	0.00	391.00	5677.00	2150	20230720	-14.47	1641	20231024	12.07	1974	-6.84	20240510	1750	5.09	20240124	2075	-11.37	20230811	1641	12.07	20231024	N	036000	500	116 억	36214	N	N	N	N
30	20240726	120431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1841	13	2	0.71	767796	422	14.95	1818	1846	1816	2375	1280	1828	1819.42	0.16	6	1874	1851	1827	1804	1780	1851	1804	116	547	500	1270	1	1	23034277	424	4.71	0.32	12	0.00	391.00	5677.00	2150	20230720	-14.37	1641	20231024	12.19	1974	-6.74	20240510	1750	5.20	20240124	2075	-11.28	20230811	1641	12.19	20231024	N	036000	500	116 억	36214	N	N	N	N
31	20240726	110429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1841	13	2	0.71	764137	420	14.88	1818	1846	1816	2375	1280	1828	1819.37	0.16	6	1874	1851	1827	1804	1780	1851	1804	116	547	500	1270	1	1	23034277	424	4.71	0.32	12	0.00	391.00	5677.00	2150	20230720	-14.37	1641	20231024	12.19	1974	-6.74	20240510	1750	5.20	20240124	2075	-11.28	20230811	1641	12.19	20231024	N	036000	500	116 억	36214	N	N	N	N
32	20240726	100429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1843	15	2	0.82	47640	26	0.92	1818	1846	1817	2375	1280	1828	1832.31	0.16	2	1874	1851	1827	1804	1780	1851	1804	116	547	500	1270	1	1	23034277	425	4.71	0.32	12	0.00	391.00	5677.00	2150	20230720	-14.28	1641	20231024	12.31	1974	-6.64	20240510	1750	5.31	20240124	2075	-11.18	20230811	1641	12.31	20231024	N	036000	500	116 억	36214	N	N	N	N
33	20240726	090426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1846	18	2	0.98	18208	10	0.35	1818	1846	1818	2375	1280	1828	1820.80	0.16	2	1874	1851	1827	1804	1780	1851	1804	116	547	500	1270	1	1	23034277	425	4.72	0.33	12	0.00	391.00	5677.00	2150	20230720	-14.14	1641	20231024	12.49	1974	-6.48	20240510	1750	5.49	20240124	2075	-11.04	20230811	1641	12.49	20231024	N	036000	500	116 억	36214	N	N	N	N
34	20240725	160425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1828	-10	5	-0.54	5140993	2822	111.01	1828	1850	1803	2385	1287	1838	1821.76	0.16	-27	1863	1850	1838	1825	1813	1844	1819	116	547	500	1280	1	1	23034277	421	4.68	0.32	12	0.01	391.00	5677.00	2190	20230719	-16.53	1641	20231024	11.40	1974	-7.40	20240510	1750	4.46	20240124	2075	-11.90	20230811	1641	11.40	20231024	N	036000	500	116 억	36241	N	N	N	N
35	20240725	150433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1829	-9	5	-0.49	5130025	2816	110.78	1828	1850	1803	2385	1287	1838	1821.74	0.16	-27	1863	1850	1838	1825	1813	1844	1819	116	547	500	1280	1	1	23034277	421	4.68	0.32	12	0.01	391.00	5677.00	2190	20230719	-16.48	1641	20231024	11.46	1974	-7.35	20240510	1750	4.51	20240124	2075	-11.86	20230811	1641	11.46	20231024	N	036000	500	116 억	36241	N	N	N	N
36	20240725	140432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1823	-15	5	-0.82	2304521	1259	49.53	1828	1850	1820	2385	1287	1838	1830.44	0.16	-27	1863	1850	1838	1825	1813	1844	1819	116	547	500	1280	1	1	23034277	420	4.66	0.32	12	0.01	391.00	5677.00	2190	20230719	-16.76	1641	20231024	11.09	1974	-7.65	20240510	1750	4.17	20240124	2075	-12.14	20230811	1641	11.09	20231024	N	036000	500	116 억	36241	N	N	N	N
37	20240725	130429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1845	7	2	0.38	2238835	1223	48.11	1828	1850	1820	2385	1287	1838	1830.61	0.16	-27	1863	1850	1838	1825	1813	1844	1819	116	547	500	1280	1	1	23034277	425	4.72	0.32	12	0.01	391.00	5677.00	2190	20230719	-15.75	1641	20231024	12.43	1974	-6.53	20240510	1750	5.43	20240124	2075	-11.08	20230811	1641	12.43	20231024	N	036000	500	116 억	36241	N	N	N	N
38	20240725	120429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1845	7	2	0.38	2231530	1219	47.95	1828	1850	1820	2385	1287	1838	1830.62	0.16	-27	1863	1850	1838	1825	1813	1844	1819	116	547	500	1280	1	1	23034277	425	4.72	0.32	12	0.01	391.00	5677.00	2190	20230719	-15.75	1641	20231024	12.43	1974	-6.53	20240510	1750	5.43	20240124	2075	-11.08	20230811	1641	12.43	20231024	N	036000	500	116 억	36241	N	N	N	N
39	20240725	110427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1846	8	2	0.44	2023684	1105	43.47	1828	1850	1826	2385	1287	1838	1831.39	0.16	-27	1863	1850	1838	1825	1813	1844	1819	116	547	500	1280	1	1	23034277	425	4.72	0.33	12	0.00	391.00	5677.00	2190	20230719	-15.71	1641	20231024	12.49	1974	-6.48	20240510	1750	5.49	20240124	2075	-11.04	20230811	1641	12.49	20231024	N	036000	500	116 억	36241	N	N	N	N
40	20240725	100427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1846	8	2	0.44	1823318	996	39.18	1828	1850	1826	2385	1287	1838	1830.64	0.16	-27	1863	1850	1838	1825	1813	1844	1819	116	547	500	1280	1	1	23034277	425	4.72	0.33	12	0.00	391.00	5677.00	2190	20230719	-15.71	1641	20231024	12.49	1974	-6.48	20240510	1750	5.49	20240124	2075	-11.04	20230811	1641	12.49	20231024	N	036000	500	116 억	36241	N	N	N	N
41	20240725	090426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1827	-11	5	-0.60	5483	3	0.12	1828	1828	1827	2385	1287	1838	1827.67	0.16	-1	1863	1850	1838	1825	1813	1844	1819	116	547	500	1280	1	1	23034277	421	4.67	0.32	12	0.00	391.00	5677.00	2190	20230719	-16.58	1641	20231024	11.33	1974	-7.45	20240510	1750	4.40	20240124	2075	-11.95	20230811	1641	11.33	20231024	N	036000	500	116 억	36241	N	N	N	N
42	20240724	160423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1838	-13	5	-0.70	4679152	2540	74.05	1851	1851	1826	2405	1296	1851	1842.19	0.16	-28	1875	1863	1842	1830	1809	1869	1836	116	554	500	1290	1	1	23034277	423	4.70	0.32	12	0.01	391.00	5677.00	2210	20230718	-16.83	1641	20231024	12.00	1974	-6.89	20240510	1750	5.03	20240124	2105	-12.68	20230724	1641	12.00	20231024	N	036000	500	116 억	36269	N	N	N	N
43	20240724	150429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1850	-1	5	-0.05	4269267	2317	67.55	1851	1851	1826	2405	1296	1851	1842.58	0.16	-28	1875	1863	1842	1830	1809	1869	1836	116	554	500	1290	1	1	23034277	426	4.73	0.33	12	0.01	391.00	5677.00	2210	20230718	-16.29	1641	20231024	12.74	1974	-6.28	20240510	1750	5.71	20240124	2105	-12.11	20230724	1641	12.74	20231024	N	036000	500	116 억	36269	N	N	N	N
44	20240724	140426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1851	0	3	0.00	4265582	2315	67.49	1851	1851	1826	2405	1296	1851	1842.58	0.16	-28	1875	1863	1842	1830	1809	1869	1836	116	554	500	1290	1	1	23034277	426	4.73	0.33	12	0.01	391.00	5677.00	2210	20230718	-16.24	1641	20231024	12.80	1974	-6.23	20240510	1750	5.77	20240124	2105	-12.07	20230724	1641	12.80	20231024	N	036000	500	116 억	36269	N	N	N	N
45	20240724	130429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1849	-2	5	-0.11	984767	537	15.66	1851	1851	1826	2405	1296	1851	1833.83	0.16	0	1875	1863	1842	1830	1809	1869	1836	116	554	500	1290	1	1	23034277	426	4.73	0.33	12	0.00	391.00	5677.00	2210	20230718	-16.33	1641	20231024	12.68	1974	-6.33	20240510	1750	5.66	20240124	2105	-12.16	20230724	1641	12.68	20231024	N	036000	500	116 억	36269	N	N	N	N
46	20240724	120432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1851	0	3	0.00	975570	532	15.51	1851	1851	1826	2405	1296	1851	1833.78	0.16	0	1875	1863	1842	1830	1809	1869	1836	116	554	500	1290	1	1	23034277	426	4.73	0.33	12	0.00	391.00	5677.00	2210	20230718	-16.24	1641	20231024	12.80	1974	-6.23	20240510	1750	5.77	20240124	2105	-12.07	20230724	1641	12.80	20231024	N	036000	500	116 억	36269	N	N	N	N
47	20240724	110429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1851	0	3	0.00	57325	31	0.90	1851	1851	1838	2405	1296	1851	1849.19	0.16	0	1875	1863	1842	1830	1809	1869	1836	116	554	500	1290	1	1	23034277	426	4.73	0.33	12	0.00	391.00	5677.00	2210	20230718	-16.24	1641	20231024	12.80	1974	-6.23	20240510	1750	5.77	20240124	2105	-12.07	20230724	1641	12.80	20231024	N	036000	500	116 억	36269	N	N	N	N
48	20240724	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1851	0	3	0.00	42529	23	0.67	1851	1851	1838	2405	1296	1851	1849.09	0.16	0	1875	1863	1842	1830	1809	1869	1836	116	554	500	1290	1	1	23034277	426	4.73	0.33	12	0.00	391.00	5677.00	2210	20230718	-16.24	1641	20231024	12.80	1974	-6.23	20240510	1750	5.77	20240124	2105	-12.07	20230724	1641	12.80	20231024	N	036000	500	116 억	36269	N	N	N	N
49	20240724	090428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1851	0	3	0.00	1851	1	0.03	1851	1851	1851	2405	1296	1851	1851.00	0.16	0	1875	1863	1842	1830	1809	1869	1836	116	554	500	1290	1	1	23034277	426	4.73	0.33	12	0.00	391.00	5677.00	2210	20230718	-16.24	1641	20231024	12.80	1974	-6.23	20240510	1750	5.77	20240124	2105	-12.07	20230724	1641	12.80	20231024	N	036000	500	116 억	36269	N	N	N	N
50	20240723	160421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1851	28	2	1.54	6303449	3429	20.72	1823	1854	1821	2365	1277	1823	1838.28	0.16	-23	1873	1848	1829	1804	1785	1838	1794	116	542	500	1270	1	1	23034277	426	4.73	0.33	12	0.01	391.00	5677.00	2215	20230717	-16.43	1641	20231024	12.80	1974	-6.23	20240510	1750	5.77	20240124	2105	-12.07	20230724	1641	12.80	20231024	N	036000	500	116 억	36326	N	N	N	N
51	20240723	150433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1847	24	2	1.32	6279387	3416	20.64	1823	1854	1821	2365	1277	1823	1838.23	0.16	-23	1873	1848	1829	1804	1785	1838	1794	116	542	500	1270	1	1	23034277	425	4.72	0.33	12	0.01	391.00	5677.00	2215	20230717	-16.61	1641	20231024	12.55	1974	-6.43	20240510	1750	5.54	20240124	2105	-12.26	20230724	1641	12.55	20231024	N	036000	500	116 억	36326	N	N	N	N
52	20240723	140423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1847	24	2	1.32	5374357	2926	17.68	1823	1854	1821	2365	1277	1823	1836.76	0.16	47	1873	1848	1829	1804	1785	1838	1794	116	542	500	1270	1	1	23034277	425	4.72	0.33	12	0.01	391.00	5677.00	2215	20230717	-16.61	1641	20231024	12.55	1974	-6.43	20240510	1750	5.54	20240124	2105	-12.26	20230724	1641	12.55	20231024	N	036000	500	116 억	36326	N	N	N	N
53	20240723	130421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1847	24	2	1.32	5289381	2880	17.40	1823	1854	1821	2365	1277	1823	1836.59	0.16	47	1873	1848	1829	1804	1785	1838	1794	116	542	500	1270	1	1	23034277	425	4.72	0.33	12	0.01	391.00	5677.00	2215	20230717	-16.61	1641	20231024	12.55	1974	-6.43	20240510	1750	5.54	20240124	2105	-12.26	20230724	1641	12.55	20231024	N	036000	500	116 억	36326	N	N	N	N
54	20240723	120425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1844	21	2	1.15	2089634	1146	6.92	1823	1854	1821	2365	1277	1823	1823.42	0.16	216	1873	1848	1829	1804	1785	1838	1794	116	542	500	1270	1	1	23034277	425	4.72	0.32	12	0.00	391.00	5677.00	2215	20230717	-16.75	1641	20231024	12.37	1974	-6.59	20240510	1750	5.37	20240124	2105	-12.40	20230724	1641	12.37	20231024	N	036000	500	116 억	36326	N	N	N	N
55	20240723	110426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1823	0	3	0.00	1879920	1031	6.23	1823	1854	1821	2365	1277	1823	1823.39	0.16	216	1873	1848	1829	1804	1785	1838	1794	116	542	500	1270	1	1	23034277	420	4.66	0.32	12	0.00	391.00	5677.00	2215	20230717	-17.70	1641	20231024	11.09	1974	-7.65	20240510	1750	4.17	20240124	2105	-13.40	20230724	1641	11.09	20231024	N	036000	500	116 억	36326	N	N	N	N
56	20240723	100425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1853	30	2	1.65	1624559	891	5.38	1823	1854	1821	2365	1277	1823	1823.30	0.16	209	1873	1848	1829	1804	1785	1838	1794	116	542	500	1270	1	1	23034277	427	4.74	0.33	12	0.00	391.00	5677.00	2215	20230717	-16.34	1641	20231024	12.92	1974	-6.13	20240510	1750	5.89	20240124	2105	-11.97	20230724	1641	12.92	20231024	N	036000	500	116 억	36326	N	N	N	N
57	20240723	090426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1823	0	3	0.00	329839	181	1.09	1823	1823	1822	2365	1277	1823	1822.31	0.16	113	1873	1848	1829	1804	1785	1838	1794	116	542	500	1270	1	1	23034277	420	4.66	0.32	12	0.00	391.00	5677.00	2215	20230717	-17.70	1641	20231024	11.09	1974	-7.65	20240510	1750	4.17	20240124	2105	-13.40	20230724	1641	11.09	20231024	N	036000	500	116 억	36326	N	N	N	N
58	20240722	160420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1823	-31	5	-1.67	30103440	16549	616.58	1854	1854	1810	2410	1298	1854	1819.05	0.16	-112	1880	1867	1849	1836	1818	1873	1842	116	556	500	1290	1	1	23034277	420	4.66	0.32	12	0.07	391.00	5677.00	2245	20230714	-18.80	1641	20231024	11.09	1974	-7.65	20240510	1750	4.17	20240124	2105	-13.40	20230724	1641	11.09	20231024	N	036000	500	116 억	36438	N	N	N	N
59	20240722	150425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1839	-15	5	-0.81	27368933	15049	560.69	1854	1854	1810	2410	1298	1854	1818.65	0.16	-44	1880	1867	1849	1836	1818	1873	1842	116	556	500	1290	1	1	23034277	424	4.70	0.32	12	0.07	391.00	5677.00	2245	20230714	-18.08	1641	20231024	12.07	1974	-6.84	20240510	1750	5.09	20240124	2105	-12.64	20230724	1641	12.07	20231024	N	036000	500	116 억	36438	N	N	N	N
60	20240722	140426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1811	-43	5	-2.32	19681203	10821	403.17	1854	1854	1810	2410	1298	1854	1818.80	0.16	201	1880	1867	1849	1836	1818	1873	1842	116	556	500	1290	1	1	23034277	417	4.63	0.32	12	0.05	391.00	5677.00	2245	20230714	-19.33	1641	20231024	10.36	1974	-8.26	20240510	1750	3.49	20240124	2105	-13.97	20230724	1641	10.36	20231024	N	036000	500	116 억	36438	N	N	N	N
61	20240722	130423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1853	-1	5	-0.05	4664657	2542	94.71	1854	1854	1810	2410	1298	1854	1835.03	0.16	-157	1880	1867	1849	1836	1818	1873	1842	116	556	500	1290	1	1	23034277	427	4.74	0.33	12	0.01	391.00	5677.00	2245	20230714	-17.46	1641	20231024	12.92	1974	-6.13	20240510	1750	5.89	20240124	2105	-11.97	20230724	1641	12.92	20231024	N	036000	500	116 억	36438	N	N	N	N
62	20240722	120423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1854	0	3	0.00	3198175	1740	64.83	1854	1854	1810	2410	1298	1854	1838.03	0.16	-157	1880	1867	1849	1836	1818	1873	1842	116	556	500	1290	1	1	23034277	427	4.74	0.33	12	0.01	391.00	5677.00	2245	20230714	-17.42	1641	20231024	12.98	1974	-6.08	20240510	1750	5.94	20240124	2105	-11.92	20230724	1641	12.98	20231024	N	036000	500	116 억	36438	N	N	N	N
63	20240722	110423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1842	-12	5	-0.65	2255048	1231	45.86	1854	1854	1810	2410	1298	1854	1831.88	0.16	-2	1880	1867	1849	1836	1818	1873	1842	116	556	500	1290	1	1	23034277	424	4.71	0.32	12	0.01	391.00	5677.00	2245	20230714	-17.95	1641	20231024	12.25	1974	-6.69	20240510	1750	5.26	20240124	2105	-12.49	20230724	1641	12.25	20231024	N	036000	500	116 억	36438	N	N	N	N
64	20240722	100423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1853	-1	5	-0.05	1761917	965	35.95	1854	1854	1810	2410	1298	1854	1825.82	0.16	-2	1880	1867	1849	1836	1818	1873	1842	116	556	500	1290	1	1	23034277	427	4.74	0.33	12	0.00	391.00	5677.00	2245	20230714	-17.46	1641	20231024	12.92	1974	-6.13	20240510	1750	5.89	20240124	2105	-11.97	20230724	1641	12.92	20231024	N	036000	500	116 억	36438	N	N	N	N
65	20240722	090421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1854	0	3	0.00	3708	2	0.07	1854	1854	1854	2410	1298	1854	1854.00	0.16	0	1880	1867	1849	1836	1818	1873	1842	116	556	500	1290	1	1	23034277	427	4.74	0.33	12	0.00	391.00	5677.00	2245	20230714	-17.42	1641	20231024	12.98	1974	-6.08	20240510	1750	5.94	20240124	2105	-11.92	20230724	1641	12.98	20231024	N	036000	500	116 억	36438	N	N	N	N
66	20240719	160416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1854	2	2	0.11	4865478	2632	76.47	1852	1862	1831	2405	1297	1852	1848.59	0.16	-18	1893	1872	1862	1841	1831	1867	1836	116	553	500	1290	1	1	23034277	427	4.74	0.33	12	0.01	391.00	5677.00	2280	20230713	-18.68	1641	20231024	12.98	1974	-6.08	20240510	1750	5.94	20240124	2190	-15.34	20230719	1641	12.98	20231024	N	036000	500	116 억	36456	N	N	N	N
67	20240719	150418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1853	1	2	0.05	3739422	2023	58.77	1852	1862	1836	2405	1297	1852	1848.45	0.16	-18	1893	1872	1862	1841	1831	1867	1836	116	553	500	1290	1	1	23034277	427	4.74	0.33	12	0.01	391.00	5677.00	2280	20230713	-18.73	1641	20231024	12.92	1974	-6.13	20240510	1750	5.89	20240124	2190	-15.39	20230719	1641	12.92	20231024	N	036000	500	116 억	36456	N	N	N	N
68	20240719	140421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1854	2	2	0.11	3584624	1939	56.33	1852	1862	1836	2405	1297	1852	1848.70	0.16	-15	1893	1872	1862	1841	1831	1867	1836	116	553	500	1290	1	1	23034277	427	4.74	0.33	12	0.01	391.00	5677.00	2280	20230713	-18.68	1641	20231024	12.98	1974	-6.08	20240510	1750	5.94	20240124	2190	-15.34	20230719	1641	12.98	20231024	N	036000	500	116 억	36456	N	N	N	N
69	20240719	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1842	-10	5	-0.54	3305282	1787	51.92	1852	1862	1836	2405	1297	1852	1849.63	0.16	-15	1893	1872	1862	1841	1831	1867	1836	116	553	500	1290	1	1	23034277	424	4.71	0.32	12	0.01	391.00	5677.00	2280	20230713	-19.21	1641	20231024	12.25	1974	-6.69	20240510	1750	5.26	20240124	2190	-15.89	20230719	1641	12.25	20231024	N	036000	500	116 억	36456	N	N	N	N
70	20240719	120415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1856	4	2	0.22	2516153	1361	39.54	1852	1862	1836	2405	1297	1852	1848.75	0.16	-15	1893	1872	1862	1841	1831	1867	1836	116	553	500	1290	1	1	23034277	428	4.75	0.33	12	0.01	391.00	5677.00	2280	20230713	-18.60	1641	20231024	13.10	1974	-5.98	20240510	1750	6.06	20240124	2190	-15.25	20230719	1641	13.10	20231024	N	036000	500	116 억	36456	N	N	N	N
71	20240719	110417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1857	5	2	0.27	1977398	1070	31.09	1852	1862	1836	2405	1297	1852	1848.04	0.16	41	1893	1872	1862	1841	1831	1867	1836	116	553	500	1290	1	1	23034277	428	4.75	0.33	12	0.00	391.00	5677.00	2280	20230713	-18.55	1641	20231024	13.16	1974	-5.93	20240510	1750	6.11	20240124	2190	-15.21	20230719	1641	13.16	20231024	N	036000	500	116 억	36456	N	N	N	N
72	20240719	100345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1851	-1	5	-0.05	798073	433	12.58	1852	1862	1836	2405	1297	1852	1843.12	0.16	41	1893	1872	1862	1841	1831	1867	1836	116	553	500	1290	1	1	23034277	426	4.73	0.33	12	0.00	391.00	5677.00	2280	20230713	-18.82	1641	20231024	12.80	1974	-6.23	20240510	1750	5.77	20240124	2190	-15.48	20230719	1641	12.80	20231024	N	036000	500	116 억	36456	N	N	N	N
73	20240719	090427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1862	10	2	0.54	7417	4	0.12	1852	1862	1851	2405	1297	1852	1854.25	0.16	-1	1893	1872	1862	1841	1831	1867	1836	116	553	500	1290	1	1	23034277	429	4.76	0.33	12	0.00	391.00	5677.00	2280	20230713	-18.33	1641	20231024	13.47	1974	-5.67	20240510	1750	6.40	20240124	2190	-14.98	20230719	1641	13.47	20231024	N	036000	500	116 억	36456	N	N	N	N
74	20240718	160411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1852	-31	5	-1.65	6445610	3440	84.54	1883	1883	1852	2445	1319	1883	1873.72	0.16	-1291	1915	1898	1868	1851	1821	1907	1860	116	562	500	1310	1	1	23034277	427	4.74	0.33	12	0.01	391.00	5677.00	2280	20230713	-18.77	1641	20231024	12.86	1974	-6.18	20240510	1750	5.83	20240124	2210	-16.20	20230718	1641	12.86	20231024	N	036000	500	116 억	37747	N	N	N	N
75	20240718	150415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1875	-8	5	-0.42	5549242	2956	72.65	1883	1883	1853	2445	1319	1883	1877.28	0.16	-1291	1915	1898	1868	1851	1821	1907	1860	116	562	500	1310	1	1	23034277	432	4.80	0.33	12	0.01	391.00	5677.00	2280	20230713	-17.76	1641	20231024	14.26	1974	-5.02	20240510	1750	7.14	20240124	2210	-15.16	20230718	1641	14.26	20231024	N	036000	500	116 억	37747	N	N	N	N
76	20240718	140413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1875	-8	5	-0.42	5549242	2956	72.65	1883	1883	1853	2445	1319	1883	1877.28	0.16	-1291	1915	1898	1868	1851	1821	1907	1860	116	562	500	1310	1	1	23034277	432	4.80	0.33	12	0.01	391.00	5677.00	2280	20230713	-17.76	1641	20231024	14.26	1974	-5.02	20240510	1750	7.14	20240124	2210	-15.16	20230718	1641	14.26	20231024	N	036000	500	116 억	37747	N	N	N	N
77	20240718	130413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1878	-5	5	-0.27	5545512	2954	72.60	1883	1883	1853	2445	1319	1883	1877.29	0.16	-1291	1915	1898	1868	1851	1821	1907	1860	116	562	500	1310	1	1	23034277	433	4.80	0.33	12	0.01	391.00	5677.00	2280	20230713	-17.63	1641	20231024	14.44	1974	-4.86	20240510	1750	7.31	20240124	2210	-15.02	20230718	1641	14.44	20231024	N	036000	500	116 억	37747	N	N	N	N
78	20240718	120413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1878	-5	5	-0.27	5539899	2951	72.52	1883	1883	1853	2445	1319	1883	1877.30	0.16	-1291	1915	1898	1868	1851	1821	1907	1860	116	562	500	1310	1	1	23034277	433	4.80	0.33	12	0.01	391.00	5677.00	2280	20230713	-17.63	1641	20231024	14.44	1974	-4.86	20240510	1750	7.31	20240124	2210	-15.02	20230718	1641	14.44	20231024	N	036000	500	116 억	37747	N	N	N	N
79	20240718	110415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1881	-2	5	-0.11	4313939	2293	56.35	1883	1883	1868	2445	1319	1883	1881.35	0.16	-1291	1915	1898	1868	1851	1821	1907	1860	116	562	500	1310	1	1	23034277	433	4.81	0.33	12	0.01	391.00	5677.00	2280	20230713	-17.50	1641	20231024	14.63	1974	-4.71	20240510	1750	7.49	20240124	2210	-14.89	20230718	1641	14.63	20231024	N	036000	500	116 억	37747	N	N	N	N
80	20240718	100415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	-1	5	-0.05	4218152	2242	55.10	1883	1883	1868	2445	1319	1883	1881.42	0.16	-1264	1915	1898	1868	1851	1821	1907	1860	116	562	500	1310	1	1	23034277	434	4.81	0.33	12	0.01	391.00	5677.00	2280	20230713	-17.46	1641	20231024	14.69	1974	-4.66	20240510	1750	7.54	20240124	2210	-14.84	20230718	1641	14.69	20231024	N	036000	500	116 억	37747	N	N	N	N
81	20240718	090417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1868	-15	5	-0.80	1061541	564	13.86	1883	1883	1868	2445	1319	1883	1882.16	0.16	-540	1915	1898	1868	1851	1821	1907	1860	116	562	500	1310	1	1	23034277	430	4.78	0.33	12	0.00	391.00	5677.00	2280	20230713	-18.07	1641	20231024	13.83	1974	-5.37	20240510	1750	6.74	20240124	2210	-15.48	20230718	1641	13.83	20231024	N	036000	500	116 억	37747	N	N	N	N
82	20240717	160433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1883	35	2	1.89	7580777	4068	87.90	1848	1885	1838	2400	1294	1848	1863.51	0.16	136	1916	1882	1846	1812	1776	1864	1794	116	552	500	1290	1	1	23034277	434	4.82	0.33	12	0.02	391.00	5677.00	2280	20230713	-17.41	1641	20231024	14.75	1974	-4.61	20240510	1750	7.60	20240124	2215	-14.99	20230717	1641	14.75	20231024	N	036000	500	116 억	37611	N	N	N	N
83	20240717	150435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1884	36	2	1.95	7373795	3958	85.52	1848	1885	1838	2400	1294	1848	1863.01	0.16	141	1916	1882	1846	1812	1776	1864	1794	116	552	500	1290	1	1	23034277	434	4.82	0.33	12	0.02	391.00	5677.00	2280	20230713	-17.37	1641	20231024	14.81	1974	-4.56	20240510	1750	7.66	20240124	2215	-14.94	20230717	1641	14.81	20231024	N	036000	500	116 억	37611	N	N	N	N
84	20240717	140432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1871	23	2	1.24	6577402	3534	76.36	1848	1871	1838	2400	1294	1848	1861.18	0.16	141	1916	1882	1846	1812	1776	1864	1794	116	552	500	1290	1	1	23034277	431	4.79	0.33	12	0.02	391.00	5677.00	2280	20230713	-17.94	1641	20231024	14.02	1974	-5.22	20240510	1750	6.91	20240124	2215	-15.53	20230717	1641	14.02	20231024	N	036000	500	116 억	37611	N	N	N	N
85	20240717	130431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1870	22	2	1.19	3564241	1920	41.49	1848	1871	1838	2400	1294	1848	1856.38	0.16	141	1916	1882	1846	1812	1776	1864	1794	116	552	500	1290	1	1	23034277	431	4.78	0.33	12	0.01	391.00	5677.00	2280	20230713	-17.98	1641	20231024	13.95	1974	-5.27	20240510	1750	6.86	20240124	2215	-15.58	20230717	1641	13.95	20231024	N	036000	500	116 억	37611	N	N	N	N
86	20240717	120432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1850	2	2	0.11	3286701	1770	38.25	1848	1871	1838	2400	1294	1848	1856.89	0.16	141	1916	1882	1846	1812	1776	1864	1794	116	552	500	1290	1	1	23034277	426	4.73	0.33	12	0.01	391.00	5677.00	2280	20230713	-18.86	1641	20231024	12.74	1974	-6.28	20240510	1750	5.71	20240124	2215	-16.48	20230717	1641	12.74	20231024	N	036000	500	116 억	37611	N	N	N	N
87	20240717	110432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1871	23	2	1.24	2633643	1417	30.62	1848	1871	1838	2400	1294	1848	1858.60	0.16	118	1916	1882	1846	1812	1776	1864	1794	116	552	500	1290	1	1	23034277	431	4.79	0.33	12	0.01	391.00	5677.00	2280	20230713	-17.94	1641	20231024	14.02	1974	-5.22	20240510	1750	6.91	20240124	2215	-15.53	20230717	1641	14.02	20231024	N	036000	500	116 억	37611	N	N	N	N
88	20240717	100431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1856	8	2	0.43	393821	213	4.60	1848	1866	1838	2400	1294	1848	1848.92	0.16	118	1916	1882	1846	1812	1776	1864	1794	116	552	500	1290	1	1	23034277	428	4.75	0.33	12	0.00	391.00	5677.00	2280	20230713	-18.60	1641	20231024	13.10	1974	-5.98	20240510	1750	6.06	20240124	2215	-16.21	20230717	1641	13.10	20231024	N	036000	500	116 억	37611	N	N	N	N
89	20240717	090347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1866	18	2	0.97	343699	186	4.02	1848	1866	1838	2400	1294	1848	1847.84	0.16	118	1916	1882	1846	1812	1776	1864	1794	116	552	500	1290	1	1	23034277	430	4.77	0.33	12	0.00	391.00	5677.00	2280	20230713	-18.16	1641	20231024	13.71	1974	-5.47	20240510	1750	6.63	20240124	2215	-15.76	20230717	1641	13.71	20231024	N	036000	500	116 억	37611	N	N	N	N
90	20240716	160433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1848	-14	5	-0.75	8509370	4624	170.06	1856	1880	1810	2420	1304	1862	1840.26	0.16	259	1911	1886	1874	1849	1837	1880	1843	116	558	500	1300	1	1	23034277	426	4.73	0.33	12	0.02	391.00	5677.00	2280	20230713	-18.95	1641	20231024	12.61	1974	-6.38	20240510	1750	5.60	20240124	2215	-16.57	20230717	1641	12.61	20231024	N	036000	500	116 억	37352	N	N	N	N
91	20240716	150437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1863	1	2	0.05	7659290	4164	153.14	1856	1880	1810	2420	1304	1862	1839.41	0.16	281	1911	1886	1874	1849	1837	1880	1843	116	558	500	1300	1	1	23034277	429	4.76	0.33	12	0.02	391.00	5677.00	2280	20230713	-18.29	1641	20231024	13.53	1974	-5.62	20240510	1750	6.46	20240124	2215	-15.89	20230717	1641	13.53	20231024	N	036000	500	116 억	37352	N	N	N	N
92	20240716	140436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1863	1	2	0.05	7627719	4147	152.52	1856	1880	1810	2420	1304	1862	1839.33	0.16	276	1911	1886	1874	1849	1837	1880	1843	116	558	500	1300	1	1	23034277	429	4.76	0.33	12	0.02	391.00	5677.00	2280	20230713	-18.29	1641	20231024	13.53	1974	-5.62	20240510	1750	6.46	20240124	2215	-15.89	20230717	1641	13.53	20231024	N	036000	500	116 억	37352	N	N	N	N
93	20240716	130435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1859	-3	5	-0.16	6817874	3711	136.48	1856	1880	1810	2420	1304	1862	1837.21	0.16	279	1911	1886	1874	1849	1837	1880	1843	116	558	500	1300	1	1	23034277	428	4.75	0.33	12	0.02	391.00	5677.00	2280	20230713	-18.46	1641	20231024	13.28	1974	-5.83	20240510	1750	6.23	20240124	2215	-16.07	20230717	1641	13.28	20231024	N	036000	500	116 억	37352	N	N	N	N
94	20240716	120434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1864	2	2	0.11	6797590	3700	136.08	1856	1880	1810	2420	1304	1862	1837.19	0.16	279	1911	1886	1874	1849	1837	1880	1843	116	558	500	1300	1	1	23034277	429	4.77	0.33	12	0.02	391.00	5677.00	2280	20230713	-18.25	1641	20231024	13.59	1974	-5.57	20240510	1750	6.51	20240124	2215	-15.85	20230717	1641	13.59	20231024	N	036000	500	116 억	37352	N	N	N	N
95	20240716	110435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1866	4	2	0.21	6760332	3680	135.34	1856	1880	1810	2420	1304	1862	1837.05	0.16	279	1911	1886	1874	1849	1837	1880	1843	116	558	500	1300	1	1	23034277	430	4.77	0.33	12	0.02	391.00	5677.00	2280	20230713	-18.16	1641	20231024	13.71	1974	-5.47	20240510	1750	6.63	20240124	2215	-15.76	20230717	1641	13.71	20231024	N	036000	500	116 억	37352	N	N	N	N
96	20240716	100435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1866	4	2	0.21	6692140	3643	133.98	1856	1880	1810	2420	1304	1862	1836.99	0.16	279	1911	1886	1874	1849	1837	1880	1843	116	558	500	1300	1	1	23034277	430	4.77	0.33	12	0.02	391.00	5677.00	2280	20230713	-18.16	1641	20231024	13.71	1974	-5.47	20240510	1750	6.63	20240124	2215	-15.76	20230717	1641	13.71	20231024	N	036000	500	116 억	37352	N	N	N	N
97	20240716	090432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1880	18	2	0.97	815272	437	16.07	1856	1880	1856	2420	1304	1862	1865.61	0.16	244	1911	1886	1874	1849	1837	1880	1843	116	558	500	1300	1	1	23034277	433	4.81	0.33	12	0.00	391.00	5677.00	2280	20230713	-17.54	1641	20231024	14.56	1974	-4.76	20240510	1750	7.43	20240124	2215	-15.12	20230717	1641	14.56	20231024	N	036000	500	116 억	37352	N	N	N	N
98	20240715	160427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1862	-18	5	-0.96	5117141	2718	25.58	1899	1899	1862	2440	1316	1880	1882.69	0.16	-236	1912	1896	1866	1850	1820	1904	1858	116	560	500	1310	1	1	23034277	429	4.76	0.33	12	0.01	391.00	5677.00	2280	20230713	-18.33	1641	20231024	13.47	1974	-5.67	20240510	1750	6.40	20240124	2215	-15.94	20230717	1641	13.47	20231024	N	036000	500	116 억	37588	N	N	N	N
99	20240715	150430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1892	12	2	0.64	4454269	2362	22.23	1899	1899	1865	2440	1316	1880	1885.80	0.16	-236	1912	1896	1866	1850	1820	1904	1858	116	560	500	1310	1	1	23034277	436	4.84	0.33	12	0.01	391.00	5677.00	2280	20230713	-17.02	1641	20231024	15.30	1974	-4.15	20240510	1750	8.11	20240124	2215	-14.58	20230717	1641	15.30	20231024	N	036000	500	116 억	37588	N	N	N	N
100	20240715	140430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	13	2	0.69	4448614	2359	22.20	1899	1899	1865	2440	1316	1880	1885.81	0.16	-236	1912	1896	1866	1850	1820	1904	1858	116	560	500	1310	1	1	23034277	436	4.84	0.33	12	0.01	391.00	5677.00	2280	20230713	-16.97	1641	20231024	15.36	1974	-4.10	20240510	1750	8.17	20240124	2215	-14.54	20230717	1641	15.36	20231024	N	036000	500	116 억	37588	N	N	N	N
101	20240715	130429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	13	2	0.69	4448614	2359	22.20	1899	1899	1865	2440	1316	1880	1885.81	0.16	-236	1912	1896	1866	1850	1820	1904	1858	116	560	500	1310	1	1	23034277	436	4.84	0.33	12	0.01	391.00	5677.00	2280	20230713	-16.97	1641	20231024	15.36	1974	-4.10	20240510	1750	8.17	20240124	2215	-14.54	20230717	1641	15.36	20231024	N	036000	500	116 억	37588	N	N	N	N
102	20240715	120431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	13	2	0.69	4263391	2261	21.28	1899	1899	1865	2440	1316	1880	1885.62	0.16	-236	1912	1896	1866	1850	1820	1904	1858	116	560	500	1310	1	1	23034277	436	4.84	0.33	12	0.01	391.00	5677.00	2280	20230713	-16.97	1641	20231024	15.36	1974	-4.10	20240510	1750	8.17	20240124	2215	-14.54	20230717	1641	15.36	20231024	N	036000	500	116 억	37588	N	N	N	N
103	20240715	110429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	13	2	0.69	1878211	1001	9.42	1899	1899	1865	2440	1316	1880	1876.33	0.16	-3	1912	1896	1866	1850	1820	1904	1858	116	560	500	1310	1	1	23034277	436	4.84	0.33	12	0.00	391.00	5677.00	2280	20230713	-16.97	1641	20231024	15.36	1974	-4.10	20240510	1750	8.17	20240124	2215	-14.54	20230717	1641	15.36	20231024	N	036000	500	116 억	37588	N	N	N	N
104	20240715	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1894	14	2	0.74	1238261	663	6.24	1899	1899	1865	2440	1316	1880	1867.66	0.16	28	1912	1896	1866	1850	1820	1904	1858	116	560	500	1310	1	1	23034277	436	4.84	0.33	12	0.00	391.00	5677.00	2280	20230713	-16.93	1641	20231024	15.42	1974	-4.05	20240510	1750	8.23	20240124	2215	-14.49	20230717	1641	15.42	20231024	N	036000	500	116 억	37588	N	N	N	N
105	20240715	090430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1880	0	3	0.00	29903	16	0.15	1899	1899	1866	2440	1316	1880	1868.94	0.16	0	1912	1896	1866	1850	1820	1904	1858	116	560	500	1310	1	1	23034277	433	4.81	0.33	12	0.00	391.00	5677.00	2280	20230713	-17.54	1641	20231024	14.56	1974	-4.76	20240510	1750	7.43	20240124	2215	-15.12	20230717	1641	14.56	20231024	N	036000	500	116 억	37588	N	N	N	N
106	20240712	160426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1880	10	2	0.53	19744155	10616	40.13	1851	1882	1836	2430	1309	1870	1859.85	0.16	-123	1930	1899	1863	1832	1796	1915	1848	116	560	500	1300	1	1	23034277	433	4.81	0.33	12	0.05	391.00	5677.00	2310	20230706	-18.61	1641	20231024	14.56	1974	-4.76	20240510	1750	7.43	20240124	2280	-17.54	20230713	1641	14.56	20231024	N	036000	500	116 억	37685	N	N	N	N
107	20240712	150428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	12	2	0.64	19553572	10514	39.75	1851	1882	1836	2430	1309	1870	1859.77	0.16	-24	1930	1899	1863	1832	1796	1915	1848	116	560	500	1300	1	1	23034277	434	4.81	0.33	12	0.05	391.00	5677.00	2310	20230706	-18.53	1641	20231024	14.69	1974	-4.66	20240510	1750	7.54	20240124	2280	-17.46	20230713	1641	14.69	20231024	N	036000	500	116 억	37685	N	N	N	N
108	20240712	140432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1867	-3	5	-0.16	16669610	8970	33.91	1851	1868	1836	2430	1309	1870	1858.37	0.16	2	1930	1899	1863	1832	1796	1915	1848	116	560	500	1300	1	1	23034277	430	4.77	0.33	12	0.04	391.00	5677.00	2310	20230706	-19.18	1641	20231024	13.77	1974	-5.42	20240510	1750	6.69	20240124	2280	-18.11	20230713	1641	13.77	20231024	N	036000	500	116 억	37685	N	N	N	N
109	20240712	130428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1862	-8	5	-0.43	16287254	8765	33.14	1851	1868	1836	2430	1309	1870	1858.21	0.16	2	1930	1899	1863	1832	1796	1915	1848	116	560	500	1300	1	1	23034277	429	4.76	0.33	12	0.04	391.00	5677.00	2310	20230706	-19.39	1641	20231024	13.47	1974	-5.67	20240510	1750	6.40	20240124	2280	-18.33	20230713	1641	13.47	20231024	N	036000	500	116 억	37685	N	N	N	N
110	20240712	120429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1860	-10	5	-0.53	12581361	6773	25.60	1851	1868	1836	2430	1309	1870	1857.58	0.16	3	1930	1899	1863	1832	1796	1915	1848	116	560	500	1300	1	1	23034277	428	4.76	0.33	12	0.03	391.00	5677.00	2310	20230706	-19.48	1641	20231024	13.35	1974	-5.78	20240510	1750	6.29	20240124	2280	-18.42	20230713	1641	13.35	20231024	N	036000	500	116 억	37685	N	N	N	N
111	20240712	110427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1861	-9	5	-0.48	12575781	6770	25.59	1851	1868	1836	2430	1309	1870	1857.57	0.16	3	1930	1899	1863	1832	1796	1915	1848	116	560	500	1300	1	1	23034277	429	4.76	0.33	12	0.03	391.00	5677.00	2310	20230706	-19.44	1641	20231024	13.41	1974	-5.72	20240510	1750	6.34	20240124	2280	-18.38	20230713	1641	13.41	20231024	N	036000	500	116 억	37685	N	N	N	N
112	20240712	100429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1867	-3	5	-0.16	7051893	3811	14.41	1851	1867	1836	2430	1309	1870	1850.40	0.16	-17	1930	1899	1863	1832	1796	1915	1848	116	560	500	1300	1	1	23034277	430	4.77	0.33	12	0.02	391.00	5677.00	2310	20230706	-19.18	1641	20231024	13.77	1974	-5.42	20240510	1750	6.69	20240124	2280	-18.11	20230713	1641	13.77	20231024	N	036000	500	116 억	37685	N	N	N	N
113	20240712	090427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1851	-19	5	-1.02	1851	1	0.00	1851	1851	1851	2430	1309	1870	1851.00	0.16	0	1930	1899	1863	1832	1796	1915	1848	116	560	500	1300	1	1	23034277	426	4.73	0.33	12	0.00	391.00	5677.00	2310	20230706	-19.87	1641	20231024	12.80	1974	-6.23	20240510	1750	5.77	20240124	2280	-18.82	20230713	1641	12.80	20231024	N	036000	500	116 억	37685	N	N	N	N
114	20240711	160424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1870	-6	5	-0.32	48731052	26442	56.47	1859	1894	1827	2435	1314	1876	1842.94	0.16	1098	1999	1937	1869	1807	1739	1903	1773	116	559	500	1310	1	1	23034277	431	4.78	0.33	12	0.11	391.00	5677.00	2310	20230705	-19.05	1641	20231024	13.95	1974	-5.27	20240510	1750	6.86	20240124	2280	-17.98	20230713	1641	13.95	20231024	N	036000	500	116 억	36587	N	N	N	N
115	20240711	150429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1839	-37	5	-1.97	47216484	25632	54.74	1859	1894	1827	2435	1314	1876	1842.09	0.16	1098	1999	1937	1869	1807	1739	1903	1773	116	559	500	1310	1	1	23034277	424	4.70	0.32	12	0.11	391.00	5677.00	2310	20230705	-20.39	1641	20231024	12.07	1974	-6.84	20240510	1750	5.09	20240124	2280	-19.34	20230713	1641	12.07	20231024	N	036000	500	116 억	36587	N	N	N	N
116	20240711	140428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1833	-43	5	-2.29	35844498	19422	41.47	1859	1894	1832	2435	1314	1876	1845.56	0.16	1078	1999	1937	1869	1807	1739	1903	1773	116	559	500	1310	1	1	23034277	422	4.69	0.32	12	0.08	391.00	5677.00	2310	20230705	-20.65	1641	20231024	11.70	1974	-7.14	20240510	1750	4.74	20240124	2280	-19.61	20230713	1641	11.70	20231024	N	036000	500	116 억	36587	N	N	N	N
117	20240711	130427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1873	-3	5	-0.16	27478692	14868	31.75	1859	1894	1832	2435	1314	1876	1848.18	0.16	750	1999	1937	1869	1807	1739	1903	1773	116	559	500	1310	1	1	23034277	431	4.79	0.33	12	0.06	391.00	5677.00	2310	20230705	-18.92	1641	20231024	14.14	1974	-5.12	20240510	1750	7.03	20240124	2280	-17.85	20230713	1641	14.14	20231024	N	036000	500	116 억	36587	N	N	N	N
118	20240711	120428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1839	-37	5	-1.97	21368739	11544	24.65	1859	1894	1837	2435	1314	1876	1851.07	0.16	880	1999	1937	1869	1807	1739	1903	1773	116	559	500	1310	1	1	23034277	424	4.70	0.32	12	0.05	391.00	5677.00	2310	20230705	-20.39	1641	20231024	12.07	1974	-6.84	20240510	1750	5.09	20240124	2280	-19.34	20230713	1641	12.07	20231024	N	036000	500	116 억	36587	N	N	N	N
119	20240711	110426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1853	-23	5	-1.23	15808292	8527	18.21	1859	1894	1837	2435	1314	1876	1853.91	0.16	827	1999	1937	1869	1807	1739	1903	1773	116	559	500	1310	1	1	23034277	427	4.74	0.33	12	0.04	391.00	5677.00	2310	20230705	-19.78	1641	20231024	12.92	1974	-6.13	20240510	1750	5.89	20240124	2280	-18.73	20230713	1641	12.92	20231024	N	036000	500	116 억	36587	N	N	N	N
120	20240711	100426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1864	-12	5	-0.64	5860463	3152	6.73	1859	1894	1853	2435	1314	1876	1859.28	0.16	736	1999	1937	1869	1807	1739	1903	1773	116	559	500	1310	1	1	23034277	429	4.77	0.33	12	0.01	391.00	5677.00	2310	20230705	-19.31	1641	20231024	13.59	1974	-5.57	20240510	1750	6.51	20240124	2280	-18.25	20230713	1641	13.59	20231024	N	036000	500	116 억	36587	N	N	N	N
121	20240711	090424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1876	0	3	0.00	1613629	868	1.85	1859	1876	1859	2435	1314	1876	1859.02	0.16	718	1999	1937	1869	1807	1739	1903	1773	116	559	500	1310	1	1	23034277	432	4.80	0.33	12	0.00	391.00	5677.00	2310	20230705	-18.79	1641	20231024	14.32	1974	-4.96	20240510	1750	7.20	20240124	2280	-17.72	20230713	1641	14.32	20231024	N	036000	500	116 억	36587	N	N	N	N
122	20240710	160425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1876	-30	5	-1.57	86961449	46799	2280.65	1931	1931	1801	2475	1335	1906	1858.19	0.16	-213	1950	1928	1914	1892	1878	1921	1885	116	569	500	1330	1	1	23034277	432	4.80	0.33	12	0.20	391.00	5677.00	2325	20230704	-19.31	1641	20231024	14.32	1974	-4.96	20240510	1750	7.20	20240124	2280	-17.72	20230713	1641	14.32	20231024	N	036000	500	116 억	36800	N	N	N	N
123	20240710	150426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1870	-36	5	-1.89	84850846	45672	2225.73	1931	1931	1801	2475	1335	1906	1857.83	0.16	-68	1950	1928	1914	1892	1878	1921	1885	116	569	500	1330	1	1	23034277	431	4.78	0.33	12	0.20	391.00	5677.00	2325	20230704	-19.57	1641	20231024	13.95	1974	-5.27	20240510	1750	6.86	20240124	2280	-17.98	20230713	1641	13.95	20231024	N	036000	500	116 억	36800	N	N	N	N
124	20240710	140424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1811	-95	5	-4.98	78965733	42477	2070.03	1931	1931	1810	2475	1335	1906	1859.02	0.16	-275	1950	1928	1914	1892	1878	1921	1885	116	569	500	1330	1	1	23034277	417	4.63	0.32	12	0.18	391.00	5677.00	2325	20230704	-22.11	1641	20231024	10.36	1974	-8.26	20240510	1750	3.49	20240124	2280	-20.57	20230713	1641	10.36	20231024	N	036000	500	116 억	36800	N	N	N	N
125	20240710	130425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	-1	5	-0.05	10311393	5464	266.28	1931	1931	1878	2475	1335	1906	1887.15	0.16	713	1950	1928	1914	1892	1878	1921	1885	116	569	500	1330	1	1	23034277	439	4.87	0.34	12	0.02	391.00	5677.00	2325	20230704	-18.06	1641	20231024	16.09	1974	-3.50	20240510	1750	8.86	20240124	2280	-16.45	20230713	1641	16.09	20231024	N	036000	500	116 억	36800	N	N	N	N
126	20240710	120423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1908	2	2	0.10	10294227	5455	265.84	1931	1931	1878	2475	1335	1906	1887.12	0.16	713	1950	1928	1914	1892	1878	1921	1885	116	569	500	1330	1	1	23034277	439	4.88	0.34	12	0.02	391.00	5677.00	2325	20230704	-17.94	1641	20231024	16.27	1974	-3.34	20240510	1750	9.03	20240124	2280	-16.32	20230713	1641	16.27	20231024	N	036000	500	116 억	36800	N	N	N	N
127	20240710	110426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1908	2	2	0.10	10172115	5391	262.72	1931	1931	1878	2475	1335	1906	1886.87	0.16	713	1950	1928	1914	1892	1878	1921	1885	116	569	500	1330	1	1	23034277	439	4.88	0.34	12	0.02	391.00	5677.00	2325	20230704	-17.94	1641	20231024	16.27	1974	-3.34	20240510	1750	9.03	20240124	2280	-16.32	20230713	1641	16.27	20231024	N	036000	500	116 억	36800	N	N	N	N
128	20240710	100422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1910	4	2	0.21	9307787	4938	240.64	1931	1931	1878	2475	1335	1906	1884.93	0.16	814	1950	1928	1914	1892	1878	1921	1885	116	569	500	1330	1	1	23034277	440	4.88	0.34	12	0.02	391.00	5677.00	2325	20230704	-17.85	1641	20231024	16.39	1974	-3.24	20240510	1750	9.14	20240124	2280	-16.23	20230713	1641	16.39	20231024	N	036000	500	116 억	36800	N	N	N	N
129	20240710	090425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1931	25	2	1.31	1931	1	0.05	1931	1931	1931	2475	1335	1906	1931.00	0.16	0	1950	1928	1914	1892	1878	1921	1885	116	569	500	1330	1	1	23034277	445	4.94	0.34	12	0.00	391.00	5677.00	2325	20230704	-16.95	1641	20231024	17.67	1974	-2.18	20240510	1750	10.34	20240124	2280	-15.31	20230713	1641	17.67	20231024	N	036000	500	116 억	36800	N	N	N	N
130	20240709	160424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1906	-7	5	-0.37	3922194	2051	35.05	1936	1936	1900	2485	1340	1913	1912.33	0.16	-35	1957	1934	1917	1894	1877	1926	1886	116	572	500	1330	1	1	23034277	439	4.87	0.34	12	0.01	391.00	5677.00	2340	20230703	-18.55	1641	20231024	16.15	1974	-3.44	20240510	1750	8.91	20240124	2280	-16.40	20230713	1641	16.15	20231024	N	036000	500	116 억	36835	N	N	N	N
131	20240709	150424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1913	0	3	0.00	2391586	1251	21.38	1936	1936	1900	2485	1340	1913	1911.74	0.16	-35	1957	1934	1917	1894	1877	1926	1886	116	572	500	1330	1	1	23034277	441	4.89	0.34	12	0.01	391.00	5677.00	2340	20230703	-18.25	1641	20231024	16.58	1974	-3.09	20240510	1750	9.31	20240124	2280	-16.10	20230713	1641	16.58	20231024	N	036000	500	116 억	36835	N	N	N	N
132	20240709	140425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1919	6	2	0.31	2168243	1134	19.38	1936	1936	1900	2485	1340	1913	1912.03	0.16	-35	1957	1934	1917	1894	1877	1926	1886	116	572	500	1330	1	1	23034277	442	4.91	0.34	12	0.00	391.00	5677.00	2340	20230703	-17.99	1641	20231024	16.94	1974	-2.79	20240510	1750	9.66	20240124	2280	-15.83	20230713	1641	16.94	20231024	N	036000	500	116 억	36835	N	N	N	N
133	20240709	130426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1921	8	2	0.42	1668295	873	14.92	1936	1936	1900	2485	1340	1913	1910.99	0.16	-24	1957	1934	1917	1894	1877	1926	1886	116	572	500	1330	1	1	23034277	442	4.91	0.34	12	0.00	391.00	5677.00	2340	20230703	-17.91	1641	20231024	17.06	1974	-2.68	20240510	1750	9.77	20240124	2280	-15.75	20230713	1641	17.06	20231024	N	036000	500	116 억	36835	N	N	N	N
134	20240709	120427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1907	-6	5	-0.31	799171	418	7.14	1936	1936	1900	2485	1340	1913	1911.89	0.16	8	1957	1934	1917	1894	1877	1926	1886	116	572	500	1330	1	1	23034277	439	4.88	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.50	1641	20231024	16.21	1974	-3.39	20240510	1750	8.97	20240124	2280	-16.36	20230713	1641	16.21	20231024	N	036000	500	116 억	36835	N	N	N	N
135	20240709	110426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1924	11	2	0.58	667548	349	5.96	1936	1936	1900	2485	1340	1913	1912.74	0.16	-23	1957	1934	1917	1894	1877	1926	1886	116	572	500	1330	1	1	23034277	443	4.92	0.34	12	0.00	391.00	5677.00	2340	20230703	-17.78	1641	20231024	17.25	1974	-2.53	20240510	1750	9.94	20240124	2280	-15.61	20230713	1641	17.25	20231024	N	036000	500	116 억	36835	N	N	N	N
136	20240709	100425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	12	2	0.63	40181	21	0.36	1936	1936	1900	2485	1340	1913	1913.38	0.16	0	1957	1934	1917	1894	1877	1926	1886	116	572	500	1330	1	1	23034277	443	4.92	0.34	12	0.00	391.00	5677.00	2340	20230703	-17.74	1641	20231024	17.31	1974	-2.48	20240510	1750	10.00	20240124	2280	-15.57	20230713	1641	17.31	20231024	N	036000	500	116 억	36835	N	N	N	N
137	20240709	090424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1936	23	2	1.20	1936	1	0.02	1936	1936	1936	2485	1340	1913	1936.00	0.16	0	1957	1934	1917	1894	1877	1926	1886	116	572	500	1330	1	1	23034277	446	4.95	0.34	12	0.00	391.00	5677.00	2340	20230703	-17.26	1641	20231024	17.98	1974	-1.93	20240510	1750	10.63	20240124	2280	-15.09	20230713	1641	17.98	20231024	N	036000	500	116 억	36835	N	N	N	N
138	20240708	160422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1913	-2	5	-0.10	11299250	5850	42.48	1935	1940	1900	2485	1341	1915	1931.50	0.16	-273	1965	1939	1917	1891	1869	1953	1905	116	570	500	1340	1	1	23034277	441	4.89	0.34	12	0.03	391.00	5677.00	2340	20230703	-18.25	1641	20231024	16.58	1974	-3.09	20240510	1750	9.31	20240124	2280	-16.10	20230713	1641	16.58	20231024	N	036000	500	116 억	37108	N	N	N	N
139	20240708	150423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1915	0	3	0.00	10499415	5432	39.44	1935	1940	1900	2485	1341	1915	1932.88	0.16	-270	1965	1939	1917	1891	1869	1953	1905	116	570	500	1340	1	1	23034277	441	4.90	0.34	12	0.02	391.00	5677.00	2340	20230703	-18.16	1641	20231024	16.70	1974	-2.99	20240510	1750	9.43	20240124	2280	-16.01	20230713	1641	16.70	20231024	N	036000	500	116 억	37108	N	N	N	N
140	20240708	140424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1903	-12	5	-0.63	10175067	5262	38.21	1935	1940	1900	2485	1341	1915	1933.69	0.16	-255	1965	1939	1917	1891	1869	1953	1905	116	570	500	1340	1	1	23034277	438	4.87	0.34	12	0.02	391.00	5677.00	2340	20230703	-18.68	1641	20231024	15.97	1974	-3.60	20240510	1750	8.74	20240124	2280	-16.54	20230713	1641	15.97	20231024	N	036000	500	116 억	37108	N	N	N	N
141	20240708	130421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1920	5	2	0.26	10163587	5256	38.16	1935	1940	1900	2485	1341	1915	1933.71	0.16	-255	1965	1939	1917	1891	1869	1953	1905	116	570	500	1340	1	1	23034277	442	4.91	0.34	12	0.02	391.00	5677.00	2340	20230703	-17.95	1641	20231024	17.00	1974	-2.74	20240510	1750	9.71	20240124	2280	-15.79	20230713	1641	17.00	20231024	N	036000	500	116 억	37108	N	N	N	N
142	20240708	120423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1921	6	2	0.31	9100007	4697	34.11	1935	1940	1900	2485	1341	1915	1937.41	0.16	-239	1965	1939	1917	1891	1869	1953	1905	116	570	500	1340	1	1	23034277	442	4.91	0.34	12	0.02	391.00	5677.00	2340	20230703	-17.91	1641	20231024	17.06	1974	-2.68	20240510	1750	9.77	20240124	2280	-15.75	20230713	1641	17.06	20231024	N	036000	500	116 억	37108	N	N	N	N
143	20240708	110421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1922	7	2	0.37	9067419	4680	33.98	1935	1940	1900	2485	1341	1915	1937.48	0.16	-233	1965	1939	1917	1891	1869	1953	1905	116	570	500	1340	1	1	23034277	443	4.92	0.34	12	0.02	391.00	5677.00	2340	20230703	-17.86	1641	20231024	17.12	1974	-2.63	20240510	1750	9.83	20240124	2280	-15.70	20230713	1641	17.12	20231024	N	036000	500	116 억	37108	N	N	N	N
144	20240708	100422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1929	14	2	0.73	8983047	4636	33.66	1935	1940	1900	2485	1341	1915	1937.67	0.16	-223	1965	1939	1917	1891	1869	1953	1905	116	570	500	1340	1	1	23034277	444	4.93	0.34	12	0.02	391.00	5677.00	2340	20230703	-17.56	1641	20231024	17.55	1974	-2.28	20240510	1750	10.23	20240124	2280	-15.39	20230713	1641	17.55	20231024	N	036000	500	116 억	37108	N	N	N	N
145	20240708	090422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1940	25	2	1.31	5814	3	0.02	1935	1940	1935	2485	1341	1915	1938.00	0.16	0	1965	1939	1917	1891	1869	1953	1905	116	570	500	1340	1	1	23034277	447	4.96	0.34	12	0.00	391.00	5677.00	2340	20230703	-17.09	1641	20231024	18.22	1974	-1.72	20240510	1750	10.86	20240124	2280	-14.91	20230713	1641	18.22	20231024	N	036000	500	116 억	37108	N	N	N	N
146	20240705	160420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1915	6	2	0.31	26453815	13770	113.64	1909	1943	1895	2480	1337	1909	1921.12	0.16	180	1927	1918	1901	1892	1875	1922	1896	116	571	500	1330	1	1	23034277	441	4.90	0.34	12	0.06	391.00	5677.00	2340	20230703	-18.16	1641	20231024	16.70	1974	-2.99	20240510	1750	9.43	20240124	2310	-17.10	20230705	1641	16.70	20231024	N	036000	500	116 억	36928	N	N	N	N
147	20240705	150422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1913	4	2	0.21	26111880	13591	112.16	1909	1943	1895	2480	1337	1909	1921.26	0.16	175	1927	1918	1901	1892	1875	1922	1896	116	571	500	1330	1	1	23034277	441	4.89	0.34	12	0.06	391.00	5677.00	2340	20230703	-18.25	1641	20231024	16.58	1974	-3.09	20240510	1750	9.31	20240124	2310	-17.19	20230705	1641	16.58	20231024	N	036000	500	116 억	36928	N	N	N	N
148	20240705	140422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1913	4	2	0.21	26098489	13584	112.11	1909	1943	1895	2480	1337	1909	1921.27	0.16	175	1927	1918	1901	1892	1875	1922	1896	116	571	500	1330	1	1	23034277	441	4.89	0.34	12	0.06	391.00	5677.00	2340	20230703	-18.25	1641	20231024	16.58	1974	-3.09	20240510	1750	9.31	20240124	2310	-17.19	20230705	1641	16.58	20231024	N	036000	500	116 억	36928	N	N	N	N
149	20240705	130421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1911	2	2	0.10	25733356	13393	110.53	1909	1943	1895	2480	1337	1909	1921.40	0.16	175	1927	1918	1901	1892	1875	1922	1896	116	571	500	1330	1	1	23034277	440	4.89	0.34	12	0.06	391.00	5677.00	2340	20230703	-18.33	1641	20231024	16.45	1974	-3.19	20240510	1750	9.20	20240124	2310	-17.27	20230705	1641	16.45	20231024	N	036000	500	116 억	36928	N	N	N	N
150	20240705	120421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1912	3	2	0.16	25698946	13375	110.38	1909	1943	1895	2480	1337	1909	1921.42	0.16	175	1927	1918	1901	1892	1875	1922	1896	116	571	500	1330	1	1	23034277	440	4.89	0.34	12	0.06	391.00	5677.00	2340	20230703	-18.29	1641	20231024	16.51	1974	-3.14	20240510	1750	9.26	20240124	2310	-17.23	20230705	1641	16.51	20231024	N	036000	500	116 억	36928	N	N	N	N
151	20240705	110420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1897	-12	5	-0.63	24982952	12998	107.27	1909	1943	1895	2480	1337	1909	1922.06	0.16	175	1927	1918	1901	1892	1875	1922	1896	116	571	500	1330	1	1	23034277	437	4.85	0.33	12	0.06	391.00	5677.00	2340	20230703	-18.93	1641	20231024	15.60	1974	-3.90	20240510	1750	8.40	20240124	2310	-17.88	20230705	1641	15.60	20231024	N	036000	500	116 억	36928	N	N	N	N
152	20240705	100420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1935	26	2	1.36	16728050	8737	72.11	1909	1935	1895	2480	1337	1909	1914.62	0.16	-60	1927	1918	1901	1892	1875	1922	1896	116	571	500	1330	1	1	23034277	446	4.95	0.34	12	0.04	391.00	5677.00	2340	20230703	-17.31	1641	20231024	17.92	1974	-1.98	20240510	1750	10.57	20240124	2310	-16.23	20230705	1641	17.92	20231024	N	036000	500	116 억	36928	N	N	N	N
153	20240705	090421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1909	0	3	0.00	38180	20	0.17	1909	1909	1909	2480	1337	1909	1909.00	0.16	-20	1927	1918	1901	1892	1875	1922	1896	116	571	500	1330	1	1	23034277	440	4.88	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.42	1641	20231024	16.33	1974	-3.29	20240510	1750	9.09	20240124	2310	-17.36	20230705	1641	16.33	20231024	N	036000	500	116 억	36928	N	N	N	N
154	20240704	160418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1909	4	2	0.21	16839043	8830	50.51	1905	1910	1884	2475	1334	1905	1907.03	0.16	-14	1955	1930	1903	1878	1851	1942	1890	116	570	500	1330	1	1	23034277	440	4.88	0.34	12	0.04	391.00	5677.00	2340	20230703	-18.42	1641	20231024	16.33	1974	-3.29	20240510	1750	9.09	20240124	2325	-17.89	20230704	1641	16.33	20231024	N	036000	500	116 억	36942	N	N	N	N
155	20240704	150421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1910	5	2	0.26	16045060	8414	48.14	1905	1910	1884	2475	1334	1905	1906.95	0.16	-7	1955	1930	1903	1878	1851	1942	1890	116	570	500	1330	1	1	23034277	440	4.88	0.34	12	0.04	391.00	5677.00	2340	20230703	-18.38	1641	20231024	16.39	1974	-3.24	20240510	1750	9.14	20240124	2325	-17.85	20230704	1641	16.39	20231024	N	036000	500	116 억	36942	N	N	N	N
156	20240704	140420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1909	4	2	0.21	10900339	5717	32.71	1905	1909	1890	2475	1334	1905	1906.65	0.16	-1	1955	1930	1903	1878	1851	1942	1890	116	570	500	1330	1	1	23034277	440	4.88	0.34	12	0.02	391.00	5677.00	2340	20230703	-18.42	1641	20231024	16.33	1974	-3.29	20240510	1750	9.09	20240124	2325	-17.89	20230704	1641	16.33	20231024	N	036000	500	116 억	36942	N	N	N	N
157	20240704	130421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1907	2	2	0.10	2189628	1154	6.60	1905	1907	1890	2475	1334	1905	1897.42	0.16	-1	1955	1930	1903	1878	1851	1942	1890	116	570	500	1330	1	1	23034277	439	4.88	0.34	12	0.01	391.00	5677.00	2340	20230703	-18.50	1641	20231024	16.21	1974	-3.39	20240510	1750	8.97	20240124	2325	-17.98	20230704	1641	16.21	20231024	N	036000	500	116 억	36942	N	N	N	N
158	20240704	120419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1890	-15	5	-0.79	338725	179	1.02	1905	1905	1890	2475	1334	1905	1892.32	0.16	-13	1955	1930	1903	1878	1851	1942	1890	116	570	500	1330	1	1	23034277	435	4.83	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.23	1641	20231024	15.17	1974	-4.26	20240510	1750	8.00	20240124	2325	-18.71	20230704	1641	15.17	20231024	N	036000	500	116 억	36942	N	N	N	N
159	20240704	110419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1903	-2	5	-0.10	312148	165	0.94	1905	1905	1890	2475	1334	1905	1891.81	0.16	-13	1955	1930	1903	1878	1851	1942	1890	116	570	500	1330	1	1	23034277	438	4.87	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.68	1641	20231024	15.97	1974	-3.60	20240510	1750	8.74	20240124	2325	-18.15	20230704	1641	15.97	20231024	N	036000	500	116 억	36942	N	N	N	N
160	20240704	100419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1903	-2	5	-0.10	312148	165	0.94	1905	1905	1890	2475	1334	1905	1891.81	0.16	-13	1955	1930	1903	1878	1851	1942	1890	116	570	500	1330	1	1	23034277	438	4.87	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.68	1641	20231024	15.97	1974	-3.60	20240510	1750	8.74	20240124	2325	-18.15	20230704	1641	15.97	20231024	N	036000	500	116 억	36942	N	N	N	N
161	20240704	090419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	0	3	0.00	1905	1	0.01	1905	1905	1905	2475	1334	1905	1905.00	0.16	0	1955	1930	1903	1878	1851	1942	1890	116	570	500	1330	1	1	23034277	439	4.87	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.59	1641	20231024	16.09	1974	-3.50	20240510	1750	8.86	20240124	2325	-18.06	20230704	1641	16.09	20231024	N	036000	500	116 억	36942	N	N	N	N
162	20240703	160417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	7	2	0.37	33308834	17480	107.03	1900	1928	1876	2465	1329	1898	1905.54	0.16	-912	1920	1909	1892	1881	1864	1914	1886	116	567	500	1320	1	1	23034277	439	4.87	0.34	12	0.08	391.00	5677.00	2340	20230703	-18.59	1641	20231024	16.09	1974	-3.50	20240510	1750	8.86	20240124	2340	-18.59	20230703	1641	16.09	20231024	N	036000	500	116 억	37454	N	N	N	N
163	20240703	150419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	-13	5	-0.68	31677188	16620	101.76	1900	1928	1876	2465	1329	1898	1905.97	0.16	-863	1920	1909	1892	1881	1864	1914	1886	116	567	500	1320	1	1	23034277	434	4.82	0.33	12	0.07	391.00	5677.00	2340	20230703	-19.44	1641	20231024	14.87	1974	-4.51	20240510	1750	7.71	20240124	2340	-19.44	20230703	1641	14.87	20231024	N	036000	500	116 억	37454	N	N	N	N
164	20240703	140419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1888	-10	5	-0.53	31130092	16330	99.99	1900	1928	1876	2465	1329	1898	1906.31	0.16	-790	1920	1909	1892	1881	1864	1914	1886	116	567	500	1320	1	1	23034277	435	4.83	0.33	12	0.07	391.00	5677.00	2340	20230703	-19.32	1641	20231024	15.05	1974	-4.36	20240510	1750	7.89	20240124	2340	-19.32	20230703	1641	15.05	20231024	N	036000	500	116 억	37454	N	N	N	N
165	20240703	130419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1884	-14	5	-0.74	30924082	16221	99.32	1900	1928	1876	2465	1329	1898	1906.42	0.16	-733	1920	1909	1892	1881	1864	1914	1886	116	567	500	1320	1	1	23034277	434	4.82	0.33	12	0.07	391.00	5677.00	2340	20230703	-19.49	1641	20231024	14.81	1974	-4.56	20240510	1750	7.66	20240124	2340	-19.49	20230703	1641	14.81	20231024	N	036000	500	116 억	37454	N	N	N	N
166	20240703	120418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	2	2	0.11	29952577	15709	96.19	1900	1928	1876	2465	1329	1898	1906.71	0.16	-757	1920	1909	1892	1881	1864	1914	1886	116	567	500	1320	1	1	23034277	438	4.86	0.33	12	0.07	391.00	5677.00	2340	20230703	-18.80	1641	20231024	15.78	1974	-3.75	20240510	1750	8.57	20240124	2340	-18.80	20230703	1641	15.78	20231024	N	036000	500	116 억	37454	N	N	N	N
167	20240703	110420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1887	-11	5	-0.58	6057310	3205	19.62	1900	1909	1876	2465	1329	1898	1889.96	0.16	-685	1920	1909	1892	1881	1864	1914	1886	116	567	500	1320	1	1	23034277	435	4.83	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.36	1641	20231024	14.99	1974	-4.41	20240510	1750	7.83	20240124	2340	-19.36	20230703	1641	14.99	20231024	N	036000	500	116 억	37454	N	N	N	N
168	20240703	100419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1883	-15	5	-0.79	4233912	2234	13.68	1900	1909	1881	2465	1329	1898	1895.22	0.16	-619	1920	1909	1892	1881	1864	1914	1886	116	567	500	1320	1	1	23034277	434	4.82	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.53	1641	20231024	14.75	1974	-4.61	20240510	1750	7.60	20240124	2340	-19.53	20230703	1641	14.75	20231024	N	036000	500	116 억	37454	N	N	N	N
169	20240703	090418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1898	0	3	0.00	1536021	809	4.95	1900	1909	1898	2465	1329	1898	1898.67	0.16	-543	1920	1909	1892	1881	1864	1914	1886	116	567	500	1320	1	1	23034277	437	4.85	0.33	12	0.00	391.00	5677.00	2340	20230703	-18.89	1641	20231024	15.66	1974	-3.85	20240510	1750	8.46	20240124	2340	-18.89	20230703	1641	15.66	20231024	N	036000	500	116 억	37454	N	N	N	N
170	20240702	160417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1898	22	2	1.17	30372288	16030	715.62	1880	1903	1875	2435	1314	1876	1894.72	0.16	-21	1925	1900	1865	1840	1805	1913	1853	116	559	500	1310	1	1	23034277	437	4.85	0.33	12	0.07	391.00	5677.00	2340	20230703	-18.89	1641	20231024	15.66	1974	-3.85	20240510	1750	8.46	20240124	2340	-18.89	20230703	1641	15.66	20231024	N	036000	500	116 억	37475	N	N	N	N
171	20240702	150417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1898	22	2	1.17	29389156	15512	692.50	1880	1903	1875	2435	1314	1876	1894.61	0.16	-21	1925	1900	1865	1840	1805	1913	1853	116	559	500	1310	1	1	23034277	437	4.85	0.33	12	0.07	391.00	5677.00	2340	20230703	-18.89	1641	20231024	15.66	1974	-3.85	20240510	1750	8.46	20240124	2340	-18.89	20230703	1641	15.66	20231024	N	036000	500	116 억	37475	N	N	N	N
172	20240702	140418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1898	22	2	1.17	29370176	15502	692.05	1880	1903	1875	2435	1314	1876	1894.61	0.16	-21	1925	1900	1865	1840	1805	1913	1853	116	559	500	1310	1	1	23034277	437	4.85	0.33	12	0.07	391.00	5677.00	2340	20230703	-18.89	1641	20231024	15.66	1974	-3.85	20240510	1750	8.46	20240124	2340	-18.89	20230703	1641	15.66	20231024	N	036000	500	116 억	37475	N	N	N	N
173	20240702	130418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1897	21	2	1.12	28398760	14990	669.20	1880	1903	1875	2435	1314	1876	1894.51	0.16	4	1925	1900	1865	1840	1805	1913	1853	116	559	500	1310	1	1	23034277	437	4.85	0.33	12	0.07	391.00	5677.00	2340	20230703	-18.93	1641	20231024	15.60	1974	-3.90	20240510	1750	8.40	20240124	2340	-18.93	20230703	1641	15.60	20231024	N	036000	500	116 억	37475	N	N	N	N
174	20240702	120419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1894	18	2	0.96	9675462	5116	228.39	1880	1903	1875	2435	1314	1876	1891.22	0.16	4	1925	1900	1865	1840	1805	1913	1853	116	559	500	1310	1	1	23034277	436	4.84	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.06	1641	20231024	15.42	1974	-4.05	20240510	1750	8.23	20240124	2340	-19.06	20230703	1641	15.42	20231024	N	036000	500	116 억	37475	N	N	N	N
175	20240702	110417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1894	18	2	0.96	7946942	4203	187.63	1880	1903	1875	2435	1314	1876	1890.78	0.16	28	1925	1900	1865	1840	1805	1913	1853	116	559	500	1310	1	1	23034277	436	4.84	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.06	1641	20231024	15.42	1974	-4.05	20240510	1750	8.23	20240124	2340	-19.06	20230703	1641	15.42	20231024	N	036000	500	116 억	37475	N	N	N	N
176	20240702	100418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1897	21	2	1.12	5400767	2851	127.28	1880	1903	1875	2435	1314	1876	1894.34	0.16	-8	1925	1900	1865	1840	1805	1913	1853	116	559	500	1310	1	1	23034277	437	4.85	0.33	12	0.01	391.00	5677.00	2340	20230703	-18.93	1641	20231024	15.60	1974	-3.90	20240510	1750	8.40	20240124	2340	-18.93	20230703	1641	15.60	20231024	N	036000	500	116 억	37475	N	N	N	N
177	20240702	090418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1880	4	2	0.21	18800	10	0.45	1880	1880	1880	2435	1314	1876	1880.00	0.16	0	1925	1900	1865	1840	1805	1913	1853	116	559	500	1310	1	1	23034277	433	4.81	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.66	1641	20231024	14.56	1974	-4.76	20240510	1750	7.43	20240124	2340	-19.66	20230703	1641	14.56	20231024	N	036000	500	116 억	37475	N	N	N	N
178	20240701	160416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1876	11	2	0.59	4133544	2235	26.54	1830	1890	1830	2420	1306	1865	1849.46	0.16	-256	1937	1901	1873	1837	1809	1919	1855	116	555	500	1300	1	1	23034277	432	4.80	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.83	1641	20231024	14.32	1974	-4.96	20240510	1750	7.20	20240124	2340	-19.83	20230703	1641	14.32	20231024	N	036000	500	116 억	37731	N	N	N	N
179	20240701	150418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1876	11	2	0.59	3944068	2134	25.34	1830	1890	1830	2420	1306	1865	1848.20	0.16	-237	1937	1901	1873	1837	1809	1919	1855	116	555	500	1300	1	1	23034277	432	4.80	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.83	1641	20231024	14.32	1974	-4.96	20240510	1750	7.20	20240124	2340	-19.83	20230703	1641	14.32	20231024	N	036000	500	116 억	37731	N	N	N	N
180	20240701	140416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1878	13	2	0.70	3923482	2123	25.21	1830	1890	1830	2420	1306	1865	1848.08	0.16	-232	1937	1901	1873	1837	1809	1919	1855	116	555	500	1300	1	1	23034277	433	4.80	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.74	1641	20231024	14.44	1974	-4.86	20240510	1750	7.31	20240124	2340	-19.74	20230703	1641	14.44	20231024	N	036000	500	116 억	37731	N	N	N	N
181	20240701	130417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	20	2	1.07	2864719	1549	18.40	1830	1890	1830	2420	1306	1865	1849.40	0.16	-232	1937	1901	1873	1837	1809	1919	1855	116	555	500	1300	1	1	23034277	434	4.82	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.44	1641	20231024	14.87	1974	-4.51	20240510	1750	7.71	20240124	2340	-19.44	20230703	1641	14.87	20231024	N	036000	500	116 억	37731	N	N	N	N
182	20240701	120418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1883	18	2	0.97	2295824	1247	14.81	1830	1890	1830	2420	1306	1865	1841.08	0.16	-232	1937	1901	1873	1837	1809	1919	1855	116	555	500	1300	1	1	23034277	434	4.82	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.53	1641	20231024	14.75	1974	-4.61	20240510	1750	7.60	20240124	2340	-19.53	20230703	1641	14.75	20231024	N	036000	500	116 억	37731	N	N	N	N
183	20240701	110416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	17	2	0.91	2282649	1240	14.73	1830	1890	1830	2420	1306	1865	1840.85	0.16	-226	1937	1901	1873	1837	1809	1919	1855	116	555	500	1300	1	1	23034277	434	4.81	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.57	1641	20231024	14.69	1974	-4.66	20240510	1750	7.54	20240124	2340	-19.57	20230703	1641	14.69	20231024	N	036000	500	116 억	37731	N	N	N	N
184	20240701	100416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	17	2	0.91	2106806	1145	13.60	1830	1890	1830	2420	1306	1865	1840.01	0.16	-220	1937	1901	1873	1837	1809	1919	1855	116	555	500	1300	1	1	23034277	434	4.81	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.57	1641	20231024	14.69	1974	-4.66	20240510	1750	7.54	20240124	2340	-19.57	20230703	1641	14.69	20231024	N	036000	500	116 억	37731	N	N	N	N
185	20240701	090416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1865	0	3	0.00	1716495	937	11.13	1830	1865	1830	2420	1306	1865	1831.91	0.16	-130	1937	1901	1873	1837	1809	1919	1855	116	555	500	1300	1	1	23034277	430	4.77	0.33	12	0.00	391.00	5677.00	2340	20230703	-20.30	1641	20231024	13.65	1974	-5.52	20240510	1750	6.57	20240124	2340	-20.30	20230703	1641	13.65	20231024	N	036000	500	116 억	37731	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History